Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bankfinancial Corp (NQ: BFIN )

10.48 +0.11 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.758 9.758 9.264 9.317 96,298 -0.42(-4.34%)
Mar 30, 2022 9.740 9.827 9.713 9.740 5,858 -0.04(-0.37%)
Mar 29, 2022 9.751 9.893 9.751 9.776 18,925 -0.01(-0.09%)
Mar 28, 2022 9.884 9.884 9.785 9.785 4,535 -0.11(-1.09%)
Mar 25, 2022 9.893 9.902 9.803 9.893 18,013 -0.01(-0.09%)
Mar 24, 2022 9.893 10.02 9.767 9.902 34,941 +0.04(+0.46%)
Mar 23, 2022 9.731 9.938 9.731 9.857 14,235 +0.07(+0.74%)
Mar 22, 2022 9.776 9.893 9.758 9.785 27,507 -0.11(-1.09%)
Mar 21, 2022 9.893 9.893 9.758 9.893 3,765 -0.06(-0.63%)
Mar 18, 2022 9.560 9.956 9.560 9.956 36,831 +0.15(+1.56%)
Mar 17, 2022 9.623 9.812 9.506 9.803 16,768 +0.07(+0.74%)
Mar 16, 2022 9.524 9.767 9.488 9.731 1,241,529 +0.19(+1.98%)
Mar 15, 2022 9.488 9.682 9.488 9.542 3,337 -0.05(-0.56%)
Mar 14, 2022 9.605 9.646 9.596 9.596 4,294 -0.13(-1.30%)
Mar 11, 2022 9.794 9.808 9.650 9.722 5,885 +0.05(+0.56%)
Mar 10, 2022 9.582 9.749 9.582 9.668 8,962 -0.13(-1.29%)
Mar 09, 2022 9.542 9.803 9.533 9.794 54,376 +0.26(+2.74%)
Mar 08, 2022 9.524 9.605 9.497 9.533 101,546 +0.04(+0.38%)
Mar 07, 2022 9.668 9.830 9.497 9.497 73,815 -0.19(-1.95%)
Mar 04, 2022 9.695 9.758 9.668 9.686 11,812 -0.20(-2.00%)
Mar 03, 2022 9.758 9.912 9.722 9.884 7,327 +0.09(+0.92%)
Mar 02, 2022 9.713 10.09 9.695 9.794 13,502 +0.10(+1.02%)
Mar 01, 2022 9.889 9.889 9.686 9.695 17,536 -0.12(-1.19%)
Feb 28, 2022 9.785 9.830 9.711 9.812 10,120 +0.08(+0.83%)
Feb 25, 2022 9.884 9.938 9.686 9.731 27,133 -0.09(-0.92%)
Feb 24, 2022 9.839 9.875 9.668 9.821 56,616 -0.07(-0.73%)
Feb 23, 2022 10.03 10.09 9.893 9.893 10,068 -0.02(-0.18%)
Feb 22, 2022 10.14 10.14 9.911 9.911 4,125 -0.08(-0.81%)
Feb 18, 2022 9.992 0 +0.06(+0.63%)
Feb 17, 2022 9.920 10.01 9.893 9.929 8,074 -0.07(-0.67%)
Feb 16, 2022 9.974 9.996 9.911 9.996 54,008 +0.02(+0.23%)
Feb 15, 2022 9.704 10.06 9.686 9.974 14,914 +0.30(+3.07%)
Feb 14, 2022 9.704 9.767 9.668 9.677 460,771 -0.21(-2.09%)
Feb 11, 2022 9.650 9.884 9.650 9.884 7,942 +0.13(+1.38%)
Feb 10, 2022 9.605 9.758 9.596 9.749 305,964 +0.12(+1.21%)
Feb 09, 2022 9.704 9.704 9.597 9.632 24,413 -0.07(-0.73%)
Feb 08, 2022 9.632 9.802 9.579 9.704 35,241 +0.05(+0.55%)
Feb 07, 2022 9.588 9.686 9.570 9.650 11,541 +0.05(+0.56%)
Feb 04, 2022 9.570 9.695 9.570 9.597 12,809 -0.02(-0.19%)
Feb 03, 2022 9.668 9.552 9.614 15,130 +0.00(+0.00%)
Feb 02, 2022 9.552 9.670 9.552 9.614 7,277 +0.09(+0.94%)
Feb 01, 2022 9.712 9.712 9.525 9.525 37,754 -0.08(-0.83%)
Jan 31, 2022 9.650 9.650 9.490 9.606 23,863 +0.02(+0.19%)
Jan 28, 2022 9.534 9.650 9.534 9.588 55,157 +0.00(+0.00%)
Jan 27, 2022 9.552 9.641 9.543 9.588 13,872 +0.09(+0.94%)
Jan 26, 2022 9.659 9.677 9.490 9.499 12,970 -0.20(-2.02%)
Jan 25, 2022 9.632 9.815 9.508 9.695 25,740 +0.16(+1.68%)
Jan 24, 2022 9.463 9.588 9.356 9.534 13,326 +0.11(+1.13%)
Jan 21, 2022 9.490 9.579 9.392 9.427 41,214 -0.06(-0.66%)
Jan 20, 2022 9.668 9.695 9.490 9.490 29,523 -0.20(-2.02%)
Jan 19, 2022 9.784 9.784 9.579 9.686 51,370 +0.11(+1.12%)
Jan 18, 2022 9.614 9.704 9.579 9.579 10,950 -0.06(-0.65%)
Jan 14, 2022 9.641 0 -0.07(-0.73%)
Jan 13, 2022 9.770 9.853 9.659 9.712 39,648 +0.07(+0.69%)
Jan 12, 2022 9.739 9.825 9.570 9.646 6,543 -0.09(-0.96%)
Jan 11, 2022 9.686 9.748 9.552 9.739 65,010 +0.10(+1.02%)
Jan 10, 2022 9.828 9.828 9.597 9.641 20,249 -0.18(-1.81%)
Jan 07, 2022 9.766 9.855 9.597 9.819 44,990 +0.02(+0.18%)
Jan 06, 2022 9.757 9.877 9.686 9.802 16,793 +0.12(+1.20%)
Jan 05, 2022 9.668 9.846 9.641 9.686 36,745 +0.07(+0.74%)
Jan 04, 2022 9.614 9.846 9.588 9.614 10,240 +0.07(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.